比亚迪股份

1211
🏛️ 香港 →
106.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 107.50 108.60 107.00 107.60 2,184.0K
09:35 107.50 108.50 107.50 108.50 501.0K
09:40 108.50 109.50 108.50 109.40 1,072.0K
09:45 109.40 110.40 109.20 110.40 2,389.4K
09:50 110.30 110.50 109.80 109.80 1,489.1K
09:55 110.00 110.40 109.70 109.90 893.8K
10:00 110.00 110.00 109.40 109.50 999.0K
10:05 109.40 109.90 109.10 109.90 625.7K
10:10 109.80 109.90 108.90 109.00 524.2K
10:15 109.00 109.00 108.40 108.60 383.9K
10:20 108.50 108.80 108.40 108.80 438.3K
10:25 108.90 109.20 108.80 108.90 644.2K
10:30 108.80 109.40 108.80 109.10 260.4K
10:35 109.20 109.30 108.80 108.80 330.9K
10:40 108.90 109.00 108.50 108.60 270.8K
10:45 108.50 109.00 108.50 108.80 586.7K
10:50 108.90 108.90 108.70 108.80 150.8K
10:55 108.90 108.90 108.60 108.90 279.5K
11:00 109.00 109.50 109.00 109.50 250.6K
11:05 109.40 109.50 108.80 108.90 420.3K
11:10 108.70 108.70 108.50 108.50 396.0K
11:15 108.60 108.70 108.40 108.40 194.2K
11:20 108.50 108.50 108.30 108.30 153.4K
11:25 108.20 108.50 108.20 108.50 254.9K
11:30 108.40 108.40 108.20 108.30 141.4K
11:35 108.40 108.40 108.20 108.30 139.3K
11:40 108.40 108.40 108.30 108.40 74.1K
11:45 108.40 108.40 108.20 108.20 251.3K
11:50 108.30 108.40 108.20 108.40 163.0K
11:55 108.30 108.60 108.30 108.60 88.9K
13:00 108.60 108.60 108.10 108.30 285.6K
13:05 108.20 108.30 108.10 108.10 176.0K
13:10 108.20 108.40 108.10 108.30 145.2K
13:15 108.40 108.40 108.20 108.20 89.2K
13:20 108.30 108.40 108.10 108.20 147.2K
13:25 108.10 108.30 108.00 108.20 226.0K
13:30 108.10 108.20 107.90 108.10 272.0K
13:35 108.10 108.30 108.00 108.20 151.8K
13:40 108.30 108.40 108.10 108.10 171.6K
13:45 108.20 108.30 108.00 108.20 125.0K
13:50 108.10 108.20 107.80 107.80 191.5K
13:55 107.90 108.00 107.80 107.80 168.2K
14:00 107.70 108.00 107.70 107.90 120.3K
14:05 107.80 108.00 107.70 107.80 175.3K
14:10 107.90 107.90 107.70 107.70 140.6K
14:15 107.80 108.10 107.80 108.00 201.9K
14:20 108.00 108.10 107.80 107.90 121.9K
14:25 107.90 107.90 107.70 107.90 96.5K
14:30 107.80 108.00 107.70 107.70 172.3K
14:35 107.80 108.00 107.70 107.90 151.9K
14:40 107.80 108.00 107.80 108.00 66.0K
14:45 107.90 108.00 107.80 107.90 175.0K
14:50 107.80 107.90 107.70 107.80 137.5K
14:55 107.70 107.80 107.60 107.70 242.9K
15:00 107.60 107.70 106.90 106.90 932.5K
15:05 107.00 107.40 106.80 107.20 539.5K
15:10 107.10 107.20 106.90 106.90 350.9K
15:15 106.80 106.80 106.40 106.50 506.1K
15:20 106.40 106.60 106.20 106.40 338.0K
15:25 106.40 107.00 106.40 107.00 353.1K
15:30 107.00 107.10 106.60 107.10 421.1K
15:35 107.00 107.10 106.60 106.60 315.2K
15:40 106.60 106.70 106.40 106.50 522.5K
15:45 106.50 106.80 106.40 106.80 752.9K
15:50 106.70 106.80 106.60 106.70 448.8K
15:55 106.60 106.70 106.40 106.50 2,484.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 107.60 110.60 106.20 106.50 28.5M
2025-09-25 104.50 109.50 104.50 108.20 38.5M
2025-09-24 105.00 106.10 104.00 105.70 25.5M
2025-09-23 109.70 110.00 105.10 106.30 35.7M
2025-09-22 113.50 113.50 109.10 109.70 34.8M
2025-09-19 112.20 113.80 111.40 113.50 32.2M
2025-09-18 112.80 115.40 111.20 112.80 37.7M
2025-09-17 110.30 114.10 110.00 112.80 54.9M
2025-09-16 108.30 110.80 108.30 109.90 34.1M
2025-09-15 103.90 109.40 102.80 108.10 59.4M
2025-09-12 105.70 106.50 104.50 104.50 32.0M
2025-09-11 105.60 106.90 104.70 105.20 33.1M
2025-09-10 106.80 107.80 105.20 105.60 28.7M
2025-09-09 105.70 107.20 105.10 105.90 29.7M
2025-09-08 104.60 106.40 104.00 105.60 51.2M
2025-09-05 104.50 107.10 104.20 105.60 64.3M
2025-09-04 109.80 110.00 104.30 104.50 63.8M
2025-09-03 112.70 112.70 107.50 108.00 41.3M
2025-09-02 108.00 112.20 107.70 110.80 56.2M
2025-09-01 105.20 109.20 105.20 108.40 112.8M
2025-08-29 111.40 117.60 111.20 114.40 47.0M
2025-08-28 113.60 114.00 111.00 112.00 48.2M
2025-08-27 119.00 119.30 114.80 115.10 30.6M
2025-08-26 115.90 120.80 115.30 117.60 40.0M
2025-08-25 114.80 116.90 114.40 115.80 33.0M
2025-08-22 111.40 114.40 111.10 114.30 30.7M
2025-08-21 113.00 113.30 110.90 111.40 28.2M
2025-08-20 113.00 113.80 111.90 113.40 20.0M
2025-08-19 114.20 115.30 112.80 114.00 19.6M
2025-08-18 112.50 117.10 112.50 113.70 28.0M
2025-08-15 111.80 113.00 110.90 112.80 26.2M
2025-08-14 116.00 116.20 113.00 113.80 34.3M
2025-08-13 112.70 115.60 111.80 115.00 40.4M
2025-08-12 110.90 112.30 110.80 111.30 22.6M
2025-08-11 111.20 112.70 109.30 111.50 29.0M
2025-08-08 111.90 113.40 110.90 111.20 25.7M
2025-08-07 110.50 113.90 110.50 112.80 34.8M
2025-08-06 111.00 111.90 110.10 111.60 41.5M
2025-08-05 111.00 113.80 111.00 112.10 68.0M
2025-08-04 112.80 115.20 111.30 114.50 42.6M
2025-08-01 114.10 117.60 114.10 116.20 39.0M
2025-07-31 119.00 119.20 115.40 115.40 62.1M
2025-07-30 122.00 124.40 120.50 120.90 76.0M
2025-07-29 127.30 128.30 125.50 128.30 21.4M
2025-07-28 129.60 129.60 127.70 128.10 15.0M
2025-07-25 132.00 132.00 127.70 129.60 26.3M
2025-07-24 133.10 136.30 131.50 132.10 27.6M
2025-07-23 134.80 134.80 131.50 133.40 26.6M
2025-07-22 129.00 134.80 128.20 134.20 36.7M
2025-07-21 127.00 128.20 125.90 127.70 17.9M
2025-07-18 125.40 126.40 124.00 126.40 21.6M
2025-07-17 123.00 124.80 122.60 123.80 19.5M
2025-07-16 124.00 125.00 122.30 122.50 19.6M
2025-07-15 120.70 123.60 120.10 123.40 26.1M
2025-07-14 120.10 121.00 119.10 120.40 14.2M
2025-07-11 118.80 122.00 118.10 120.10 19.8M
2025-07-10 121.30 121.30 116.80 119.50 35.9M
2025-07-09 121.80 122.50 120.40 121.30 15.4M
2025-07-08 121.50 124.00 120.80 122.70 13.8M
2025-07-07 120.20 123.20 120.20 121.50 17.2M
2025-07-04 122.30 123.30 120.80 121.50 20.3M
2025-07-03 123.00 123.60 122.20 123.00 17.1M
2025-07-02 125.00 125.80 121.10 122.30 27.3M
2025-06-30 123.80 125.40 122.20 122.50 23.2M
2025-06-27 123.00 124.70 122.60 124.20 40.7M
2025-06-26 129.00 129.20 125.30 125.70 33.8M
2025-06-25 133.00 133.60 129.00 129.90 25.3M
2025-06-24 127.40 131.30 127.30 130.20 24.6M
2025-06-23 124.40 126.50 122.40 126.10 14.4M
2025-06-20 124.00 126.10 121.70 125.80 21.4M
2025-06-19 126.50 127.20 123.80 124.50 20.6M
2025-06-18 128.40 130.00 127.10 127.50 15.6M
2025-06-17 128.60 130.30 127.80 129.00 17.5M
2025-06-16 130.00 131.00 126.80 129.80 24.0M
2025-06-13 132.50 132.90 127.20 131.10 51.0M
2025-06-12 139.60 139.90 134.20 134.40 34.1M
2025-06-11 136.90 143.60 136.30 140.80 50.5M
2025-06-10 132.40 136.20 130.10 135.60 39.6M
2025-06-09 135.60 135.60 129.33 132.20 60.5M
2025-06-06 137.33 137.47 133.60 134.33 87.6M
2025-06-05 137.20 137.60 132.73 137.33 36.0M
2025-06-04 136.00 137.33 134.40 135.40 41.8M
2025-06-03 129.00 133.67 127.87 133.53 52.3M
2025-06-02 127.07 128.80 124.47 128.47 41.9M
2025-05-30 132.07 132.80 128.73 130.93 74.1M
2025-05-29 134.00 136.53 132.67 135.33 41.0M
2025-05-28 139.40 139.60 134.80 135.67 36.2M
2025-05-27 139.40 140.93 135.67 139.40 54.3M
2025-05-26 153.27 154.33 140.60 141.73 76.7M
2025-05-23 152.60 159.27 152.47 155.07 29.8M
2025-05-22 154.20 157.20 151.07 152.07 30.1M
2025-05-21 149.93 154.93 148.80 154.20 42.6M
2025-05-20 143.00 149.53 143.00 148.20 31.4M
2025-05-19 144.73 145.27 141.27 144.60 29.8M
2025-05-16 138.87 145.53 138.87 144.73 42.4M
2025-05-15 138.13 143.73 136.13 140.13 41.3M
2025-05-14 133.67 138.60 132.47 138.20 27.1M
2025-05-13 139.33 139.33 131.47 131.93 35.2M
2025-05-12 130.67 139.27 129.13 138.53 47.5M
2025-05-09 129.33 130.60 127.80 129.00 22.2M
2025-05-08 127.33 129.33 126.47 128.60 22.6M
2025-05-07 131.67 131.67 127.40 128.13 25.5M
2025-05-06 128.80 128.87 126.33 128.27 30.7M
2025-05-02 125.60 127.53 122.20 127.47 24.8M
2025-04-30 123.93 124.73 121.47 123.40 31.1M
2025-04-29 127.07 127.33 122.87 123.80 37.3M
2025-04-28 132.33 132.33 124.67 127.07 42.3M
2025-04-25 131.40 133.67 130.00 132.33 41.7M
2025-04-24 396.20 396.20 381.40 390.40 10.4M
2025-04-23 399.00 399.00 385.80 390.40 15.0M
2025-04-22 366.00 375.80 363.00 375.80 10.2M
2025-04-17 360.00 368.20 358.40 366.00 4.8M
2025-04-16 375.40 375.40 358.20 363.80 9.3M
2025-04-15 393.00 393.00 369.20 375.40 9.9M
2025-04-14 384.00 384.00 371.60 376.00 12.2M
2025-04-11 345.20 371.00 345.20 368.80 18.5M
2025-04-10 346.20 359.40 341.40 344.20 17.9M
2025-04-09 320.60 336.60 309.80 335.20 19.7M
2025-04-08 327.80 339.80 317.40 330.40 28.6M
2025-04-07 325.00 339.80 312.20 315.20 36.6M
2025-04-03 375.60 379.20 368.40 374.80 10.0M
2025-04-02 386.20 387.00 376.20 381.40 9.8M
2025-04-01 393.40 397.60 385.20 386.20 10.0M
2025-03-31 402.60 408.40 387.80 392.80 15.8M
2025-03-28 408.20 414.40 400.60 406.80 12.5M
2025-03-27 402.00 413.00 394.20 407.40 13.4M
2025-03-26 390.00 401.40 390.00 398.40 12.4M
2025-03-25 403.00 403.00 386.60 389.20 15.5M
2025-03-24 399.80 404.80 384.60 403.40 16.2M
2025-03-21 413.00 414.80 384.00 391.60 26.9M
2025-03-20 426.00 426.60 417.00 424.20 19.5M
2025-03-19 408.00 418.40 401.40 417.00 18.8M
2025-03-18 408.80 408.80 393.60 401.40 18.2M
2025-03-17 400.00 400.00 382.40 385.60 19.9M
2025-03-14 364.80 385.80 364.60 385.80 30.9M
2025-03-13 359.20 365.20 356.20 360.80 11.9M
2025-03-12 356.00 366.80 350.20 355.00 16.4M
2025-03-11 340.00 352.60 338.00 350.20 10.9M
2025-03-10 355.20 357.80 341.40 345.60 10.8M
2025-03-07 361.60 363.40 352.80 355.20 13.3M
2025-03-06 360.20 363.80 355.00 361.60 24.1M
2025-03-05 342.40 352.00 338.20 349.20 20.9M
2025-03-04 336.20 342.80 334.00 339.00 51.3M
2025-03-03 376.20 379.20 359.80 363.60 13.2M
2025-02-28 390.60 397.80 363.80 371.60 21.4M
2025-02-27 408.80 408.80 386.80 398.60 19.0M
2025-02-26 383.60 393.80 379.00 389.80 10.3M
2025-02-25 382.80 394.20 374.00 387.20 12.7M
2025-02-24 395.60 402.60 387.80 389.00 11.1M
2025-02-21 383.00 398.60 379.20 392.40 19.0M
2025-02-20 375.00 381.00 366.60 375.00 15.1M
2025-02-19 365.60 369.80 361.80 368.20 8.7M
2025-02-18 364.00 371.60 359.40 365.60 15.6M
2025-02-17 366.00 372.40 345.80 355.20 18.3M
2025-02-14 345.80 366.40 345.00 364.20 17.9M
2025-02-13 350.00 354.20 338.20 339.00 18.7M
2025-02-12 330.00 354.20 327.40 352.00 23.1M
2025-02-11 343.60 345.00 326.00 327.80 18.6M
2025-02-10 330.00 332.00 325.00 330.20 13.0M
2025-02-07 316.40 332.40 316.00 330.00 28.0M
2025-02-06 284.00 316.40 279.00 315.80 18.7M
2025-02-05 286.60 286.60 277.60 283.20 7.2M
2025-02-04 277.40 286.60 276.20 286.20 7.2M
2025-02-03 271.60 275.00 266.00 274.60 5.1M
2025-01-28 276.00 277.00 270.20 273.00 2.0M
2025-01-27 274.60 275.80 272.80 274.80 2.9M
2025-01-24 274.20 276.00 269.60 274.40 3.5M
2025-01-23 276.40 278.60 269.00 270.60 5.2M
2025-01-22 276.20 279.20 272.80 276.60 5.7M
2025-01-21 279.00 282.00 276.80 279.60 6.3M
2025-01-20 269.00 278.40 266.80 275.00 11.4M
2025-01-17 263.00 264.60 260.00 263.80 3.7M
2025-01-16 260.80 263.00 257.40 261.00 3.7M
2025-01-15 256.60 259.00 255.40 258.80 3.3M
2025-01-14 250.20 260.00 249.00 257.00 5.7M
2025-01-13 249.20 250.00 245.40 249.20 4.9M
2025-01-10 255.80 257.20 250.00 251.40 5.1M
2025-01-09 256.40 257.80 253.40 255.80 3.8M
2025-01-08 259.60 259.60 250.60 254.40 6.0M
2025-01-07 257.00 261.80 254.60 259.20 5.0M
2025-01-06 260.60 260.60 254.40 256.60 4.8M
2025-01-03 258.20 260.00 251.40 258.00 4.9M
2025-01-02 264.60 264.80 255.00 258.20 5.5M